KissMeData/197140/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	203200	134255730	4955	4955	4955	4955	331
3	20231030	203100	134255730	4955	4955	4955	4955	0
4	20231030	203000	134255730	4955	4955	4955	4955	0
5	20231030	202900	134255730	4955	4955	4955	4955	0
6	20231030	202800	134255730	4955	4955	4955	4955	0
7	20231030	202700	134255730	4955	4955	4955	4955	0
8	20231030	202600	134255730	4955	4955	4955	4955	0
9	20231030	202500	134255730	4955	4955	4955	4955	0
10	20231030	202400	134255730	4955	4955	4955	4955	0
11	20231030	202300	134255730	4955	4955	4955	4955	0
12	20231030	202200	134255730	4955	4955	4955	4955	0
13	20231030	202100	134255730	4955	4955	4955	4955	0
14	20231030	202000	134255730	4955	4955	4955	4955	0
15	20231030	201900	134255730	4955	4955	4955	4955	0
16	20231030	201800	134255730	4955	4955	4955	4955	0
17	20231030	201700	134255730	4955	4955	4955	4955	0
18	20231030	201600	134255730	4955	4955	4955	4955	0
19	20231030	201500	134255730	4955	4955	4955	4955	0
20	20231030	201400	134255730	4955	4955	4955	4955	0
21	20231030	201300	134255730	4955	4955	4955	4955	0
22	20231030	201200	134255730	4955	4955	4955	4955	0
23	20231030	201100	134255730	4955	4955	4955	4955	0
24	20231030	201000	134255730	4955	4955	4955	4955	0
25	20231030	200900	134255730	4955	4955	4955	4955	0
26	20231030	200800	134255730	4955	4955	4955	4955	0
27	20231030	200700	134255730	4955	4955	4955	4955	0
28	20231030	200600	134255730	4955	4955	4955	4955	0
29	20231030	200500	134255730	4955	4955	4955	4955	0
30	20231030	200400	134255730	4955	4955	4955	4955	0
31	20231030	200300	134255730	4955	4955	4955	4955	0
32	20231030	200200	134255730	4955	4955	4955	4955	331
33	20231030	200100	134255730	4955	4955	4955	4955	0
34	20231030	200000	134255730	4955	4955	4955	4955	0
35	20231030	195900	134255730	4955	4955	4955	4955	0
36	20231030	195800	134255730	4955	4955	4955	4955	0
37	20231030	195700	134255730	4955	4955	4955	4955	0
38	20231030	195600	134255730	4955	4955	4955	4955	0
39	20231030	195500	134255730	4955	4955	4955	4955	0
40	20231030	195400	134255730	4955	4955	4955	4955	0
41	20231030	195300	134255730	4955	4955	4955	4955	0
42	20231030	195200	134255730	4955	4955	4955	4955	0
43	20231030	195100	134255730	4955	4955	4955	4955	0
44	20231030	195000	134255730	4955	4955	4955	4955	0
45	20231030	194900	134255730	4955	4955	4955	4955	0
46	20231030	194800	134255730	4955	4955	4955	4955	0
47	20231030	194700	134255730	4955	4955	4955	4955	0
48	20231030	194600	134255730	4955	4955	4955	4955	0
49	20231030	194500	134255730	4955	4955	4955	4955	0
50	20231030	194400	134255730	4955	4955	4955	4955	0
51	20231030	194300	134255730	4955	4955	4955	4955	0
52	20231030	194200	134255730	4955	4955	4955	4955	0
53	20231030	194100	134255730	4955	4955	4955	4955	0
54	20231030	194000	134255730	4955	4955	4955	4955	0
55	20231030	193900	134255730	4955	4955	4955	4955	0
56	20231030	193800	134255730	4955	4955	4955	4955	0
57	20231030	193700	134255730	4955	4955	4955	4955	0
58	20231030	193600	134255730	4955	4955	4955	4955	0
59	20231030	193500	134255730	4955	4955	4955	4955	0
60	20231030	193400	134255730	4955	4955	4955	4955	0
61	20231030	193300	134255730	4955	4955	4955	4955	0
62	20231030	193200	134255730	4955	4955	4955	4955	331
63	20231030	193100	134255730	4955	4955	4955	4955	0
64	20231030	193000	134255730	4955	4955	4955	4955	0
65	20231030	192900	134255730	4955	4955	4955	4955	0
66	20231030	192800	134255730	4955	4955	4955	4955	0
67	20231030	192700	134255730	4955	4955	4955	4955	0
68	20231030	192600	134255730	4955	4955	4955	4955	0
69	20231030	192500	134255730	4955	4955	4955	4955	0
70	20231030	192400	134255730	4955	4955	4955	4955	0
71	20231030	192300	134255730	4955	4955	4955	4955	0
72	20231030	192200	134255730	4955	4955	4955	4955	0
73	20231030	192100	134255730	4955	4955	4955	4955	0
74	20231030	192000	134255730	4955	4955	4955	4955	0
75	20231030	191900	134255730	4955	4955	4955	4955	0
76	20231030	191800	134255730	4955	4955	4955	4955	0
77	20231030	191700	134255730	4955	4955	4955	4955	0
78	20231030	191600	134255730	4955	4955	4955	4955	0
79	20231030	191500	134255730	4955	4955	4955	4955	0
80	20231030	191400	134255730	4955	4955	4955	4955	0
81	20231030	191300	134255730	4955	4955	4955	4955	0
82	20231030	191200	134255730	4955	4955	4955	4955	0
83	20231030	191100	134255730	4955	4955	4955	4955	0
84	20231030	191000	134255730	4955	4955	4955	4955	0
85	20231030	190900	134255730	4955	4955	4955	4955	0
86	20231030	190800	134255730	4955	4955	4955	4955	0
87	20231030	190700	134255730	4955	4955	4955	4955	0
88	20231030	190600	134255730	4955	4955	4955	4955	0
89	20231030	190500	134255730	4955	4955	4955	4955	0
90	20231030	190400	134255730	4955	4955	4955	4955	0
91	20231030	190300	134255730	4955	4955	4955	4955	0
92	20231030	190200	134255730	4955	4955	4955	4955	331
93	20231030	190100	134255730	4955	4955	4955	4955	0
94	20231030	190000	134255730	4955	4955	4955	4955	0
95	20231030	185900	134255730	4955	4955	4955	4955	0
96	20231030	185800	134255730	4955	4955	4955	4955	0
97	20231030	185700	134255730	4955	4955	4955	4955	0
98	20231030	185600	134255730	4955	4955	4955	4955	0
99	20231030	185500	134255730	4955	4955	4955	4955	0
100	20231030	185400	134255730	4955	4955	4955	4955	0
101	20231030	185300	134255730	4955	4955	4955	4955	0
102	20231030	185200	134255730	4955	4955	4955	4955	0
103	20231030	185100	134255730	4955	4955	4955	4955	0
104	20231030	185000	134255730	4955	4955	4955	4955	0
105	20231030	184900	134255730	4955	4955	4955	4955	0
106	20231030	184800	134255730	4955	4955	4955	4955	0
107	20231030	184700	134255730	4955	4955	4955	4955	0
108	20231030	184600	134255730	4955	4955	4955	4955	0
109	20231030	184500	134255730	4955	4955	4955	4955	0
110	20231030	184400	134255730	4955	4955	4955	4955	0
111	20231030	184300	134255730	4955	4955	4955	4955	0
112	20231030	184200	134255730	4955	4955	4955	4955	0
113	20231030	184100	134255730	4955	4955	4955	4955	0
114	20231030	184000	134255730	4955	4955	4955	4955	0
115	20231030	183900	134255730	4955	4955	4955	4955	0
116	20231030	183800	134255730	4955	4955	4955	4955	0
117	20231030	183700	134255730	4955	4955	4955	4955	0
118	20231030	183600	134255730	4955	4955	4955	4955	0
119	20231030	183500	134255730	4955	4955	4955	4955	0
120	20231030	183400	134255730	4955	4955	4955	4955	0
121	20231030	183300	134255730	4955	4955	4955	4955	0
122	20231030	183200	134255730	4955	4955	4955	4955	331
123	20231030	183100	134255730	4955	4955	4955	4955	0
124	20231030	183000	134255730	4955	4955	4955	4955	0
125	20231030	182900	134255730	4955	4955	4955	4955	0
126	20231030	182800	134255730	4955	4955	4955	4955	0
127	20231030	182700	134255730	4955	4955	4955	4955	0
128	20231030	182600	134255730	4955	4955	4955	4955	0
129	20231030	182500	134255730	4955	4955	4955	4955	0
130	20231030	182400	134255730	4955	4955	4955	4955	0
131	20231030	182300	134255730	4955	4955	4955	4955	0
132	20231030	182200	134255730	4955	4955	4955	4955	0
133	20231030	182100	134255730	4955	4955	4955	4955	0
134	20231030	182000	134255730	4955	4955	4955	4955	0
135	20231030	181900	134255730	4955	4955	4955	4955	0
136	20231030	181800	134255730	4955	4955	4955	4955	0
137	20231030	181700	134255730	4955	4955	4955	4955	0
138	20231030	181600	134255730	4955	4955	4955	4955	0
139	20231030	181500	134255730	4955	4955	4955	4955	0
140	20231030	181400	134255730	4955	4955	4955	4955	0
141	20231030	181300	134255730	4955	4955	4955	4955	0
142	20231030	181200	134255730	4955	4955	4955	4955	0
143	20231030	181100	134255730	4955	4955	4955	4955	0
144	20231030	181000	134255730	4955	4955	4955	4955	0
145	20231030	180900	134255730	4955	4955	4955	4955	0
146	20231030	180800	134255730	4955	4955	4955	4955	0
147	20231030	180700	134255730	4955	4955	4955	4955	0
148	20231030	180600	134255730	4955	4955	4955	4955	0
149	20231030	180500	134255730	4955	4955	4955	4955	0
150	20231030	180400	134255730	4955	4955	4955	4955	0
151	20231030	180300	134255730	4955	4955	4955	4955	0
152	20231030	180200	134255730	4955	4955	4955	4955	331
153	20231030	180100	134255730	4955	4955	4955	4955	0
154	20231030	180000	134255730	4955	4955	4955	4955	0
155	20231030	175900	134255730	4955	4955	4955	4955	0
156	20231030	175800	134255730	4955	4955	4955	4955	0
157	20231030	175700	134255730	4955	4955	4955	4955	0
158	20231030	175600	134255730	4955	4955	4955	4955	0
159	20231030	175500	134255730	4955	4955	4955	4955	0
160	20231030	175400	134255730	4955	4955	4955	4955	0
161	20231030	175300	134255730	4955	4955	4955	4955	0
162	20231030	175200	134255730	4955	4955	4955	4955	0
163	20231030	175100	134255730	4955	4955	4955	4955	0
164	20231030	175000	134255730	4955	4955	4955	4955	0
165	20231030	174900	134255730	4955	4955	4955	4955	0
166	20231030	174800	134255730	4955	4955	4955	4955	0
167	20231030	174700	134255730	4955	4955	4955	4955	0
168	20231030	174600	134255730	4955	4955	4955	4955	0
169	20231030	174500	134255730	4955	4955	4955	4955	0
170	20231030	174400	134255730	4955	4955	4955	4955	0
171	20231030	174300	134255730	4955	4955	4955	4955	0
172	20231030	174200	134255730	4955	4955	4955	4955	0
173	20231030	174100	134255730	4955	4955	4955	4955	0
174	20231030	174000	134255730	4955	4955	4955	4955	0
175	20231030	173900	134255730	4955	4955	4955	4955	0
176	20231030	173800	134255730	4955	4955	4955	4955	0
177	20231030	173700	134255730	4955	4955	4955	4955	0
178	20231030	173600	134255730	4955	4955	4955	4955	0
179	20231030	173500	134255730	4955	4955	4955	4955	0
180	20231030	173400	134255730	4955	4955	4955	4955	0
181	20231030	173300	134255730	4955	4955	4955	4955	0
182	20231030	173200	134255730	4955	4955	4955	4955	331
183	20231030	173100	134255730	4955	4955	4955	4955	0
184	20231030	173000	134255730	4955	4955	4955	4955	0
185	20231030	172900	134255730	4955	4955	4955	4955	0
186	20231030	172800	134255730	4955	4955	4955	4955	0
187	20231030	172700	134255730	4955	4955	4955	4955	0
188	20231030	172600	134255730	4955	4955	4955	4955	0
189	20231030	172500	134255730	4955	4955	4955	4955	0
190	20231030	172400	134255730	4955	4955	4955	4955	0
191	20231030	172300	134255730	4955	4955	4955	4955	0
192	20231030	172200	134255730	4955	4955	4955	4955	0
193	20231030	172100	134255730	4955	4955	4955	4955	0
194	20231030	172000	134255730	4955	4955	4955	4955	0
195	20231030	171900	134255730	4955	4955	4955	4955	0
196	20231030	171800	134255730	4955	4955	4955	4955	0
197	20231030	171700	134255730	4955	4955	4955	4955	0
198	20231030	171600	134255730	4955	4955	4955	4955	0
199	20231030	171500	134255730	4955	4955	4955	4955	0
200	20231030	171400	134255730	4955	4955	4955	4955	0
201	20231030	171300	134255730	4955	4955	4955	4955	0
202	20231030	171200	134255730	4955	4955	4955	4955	0
203	20231030	171100	134255730	4955	4955	4955	4955	0
204	20231030	171000	134255730	4955	4955	4955	4955	0
205	20231030	170900	134255730	4955	4955	4955	4955	0
206	20231030	170800	134255730	4955	4955	4955	4955	0
207	20231030	170700	134255730	4955	4955	4955	4955	0
208	20231030	170600	134255730	4955	4955	4955	4955	0
209	20231030	170500	134255730	4955	4955	4955	4955	0
210	20231030	170400	134255730	4955	4955	4955	4955	0
211	20231030	170300	134255730	4955	4955	4955	4955	0
212	20231030	170200	134255730	4955	4955	4955	4955	331
213	20231030	170100	134255730	4955	4955	4955	4955	0
214	20231030	170000	134255730	4955	4955	4955	4955	0
215	20231030	165900	134255730	4955	4955	4955	4955	0
216	20231030	165800	134255730	4955	4955	4955	4955	0
217	20231030	165700	134255730	4955	4955	4955	4955	0
218	20231030	165600	134255730	4955	4955	4955	4955	0
219	20231030	165500	134255730	4955	4955	4955	4955	0
220	20231030	165400	134255730	4955	4955	4955	4955	0
221	20231030	165300	134255730	4955	4955	4955	4955	0
222	20231030	165200	134255730	4955	4955	4955	4955	0
223	20231030	165100	134255730	4955	4955	4955	4955	0
224	20231030	165000	134255730	4955	4955	4955	4955	0
225	20231030	164900	134255730	4955	4955	4955	4955	0
226	20231030	164800	134255730	4955	4955	4955	4955	0
227	20231030	164700	134255730	4955	4955	4955	4955	0
228	20231030	164600	134255730	4955	4955	4955	4955	0
229	20231030	164500	134255730	4955	4955	4955	4955	0
230	20231030	164400	134255730	4955	4955	4955	4955	0
231	20231030	164300	134255730	4955	4955	4955	4955	0
232	20231030	164200	134255730	4955	4955	4955	4955	0
233	20231030	164100	134255730	4955	4955	4955	4955	0
234	20231030	164000	134255730	4955	4955	4955	4955	0
235	20231030	163900	134255730	4955	4955	4955	4955	0
236	20231030	163800	134255730	4955	4955	4955	4955	0
237	20231030	163700	134255730	4955	4955	4955	4955	0
238	20231030	163600	134255730	4955	4955	4955	4955	0
239	20231030	163500	134255730	4955	4955	4955	4955	0
240	20231030	163400	134255730	4955	4955	4955	4955	0
241	20231030	163300	134255730	4955	4955	4955	4955	0
242	20231030	163200	134255730	4955	4955	4955	4955	331
243	20231030	163100	134255730	4955	4955	4955	4955	0
244	20231030	163000	134255730	4955	4955	4955	4955	0
245	20231030	162900	134255730	4955	4955	4955	4955	0
246	20231030	162800	134255730	4955	4955	4955	4955	0
247	20231030	162700	134255730	4955	4955	4955	4955	0
248	20231030	162600	134255730	4955	4955	4955	4955	0
249	20231030	162500	134255730	4955	4955	4955	4955	0
250	20231030	162400	134255730	4955	4955	4955	4955	0
251	20231030	162300	134255730	4955	4955	4955	4955	0
252	20231030	162200	134255730	4955	4955	4955	4955	0
253	20231030	162100	134255730	4955	4955	4955	4955	0
254	20231030	162000	134255730	4955	4955	4955	4955	0
255	20231030	161900	134255730	4955	4955	4955	4955	0
256	20231030	161800	134255730	4955	4955	4955	4955	0
257	20231030	161700	134255730	4955	4955	4955	4955	0
258	20231030	161600	134255730	4955	4955	4955	4955	0
259	20231030	161500	134255730	4955	4955	4955	4955	0
260	20231030	161400	134255730	4955	4955	4955	4955	0
261	20231030	161300	134255730	4955	4955	4955	4955	0
262	20231030	161200	134255730	4955	4955	4955	4955	0
263	20231030	161100	134255730	4955	4955	4955	4955	0
264	20231030	161000	134255730	4955	4955	4955	4955	0
265	20231030	160900	134255730	4955	4955	4955	4955	0
266	20231030	160800	134255730	4955	4955	4955	4955	0
267	20231030	160700	134255730	4955	4955	4955	4955	0
268	20231030	160600	134255730	4955	4955	4955	4955	0
269	20231030	160500	134255730	4955	4955	4955	4955	0
270	20231030	160400	134255730	4955	4955	4955	4955	0
271	20231030	160300	134255730	4955	4955	4955	4955	0
272	20231030	160200	134255730	4955	4955	4955	4955	331
273	20231030	160100	134255730	4955	4955	4955	4955	0
274	20231030	160000	134255730	4955	4955	4955	4955	0
275	20231030	155900	134255730	4955	4955	4955	4955	0
276	20231030	155800	134255730	4955	4955	4955	4955	0
277	20231030	155700	134255730	4955	4955	4955	4955	0
278	20231030	155600	134255730	4955	4955	4955	4955	0
279	20231030	155500	134255730	4955	4955	4955	4955	0
280	20231030	155400	134255730	4955	4955	4955	4955	0
281	20231030	155300	134255730	4955	4955	4955	4955	0
282	20231030	155200	134255730	4955	4955	4955	4955	0
283	20231030	155100	134255730	4955	4955	4955	4955	0
284	20231030	155000	134255730	4955	4955	4955	4955	0
285	20231030	154900	134255730	4955	4955	4955	4955	0
286	20231030	154800	134255730	4955	4955	4955	4955	0
287	20231030	154700	134255730	4955	4955	4955	4955	0
288	20231030	154600	134255730	4955	4955	4955	4955	0
289	20231030	154500	134255730	4955	4955	4955	4955	0
290	20231030	154400	134255730	4955	4955	4955	4955	0
291	20231030	154300	134255730	4955	4955	4955	4955	0
292	20231030	154200	134255730	4955	4955	4955	4955	0
293	20231030	154100	134255730	4955	4955	4955	4955	0
294	20231030	154000	134255730	4955	4955	4955	4955	0
295	20231030	153900	134255730	4955	4955	4955	4955	0
296	20231030	153800	134255730	4955	4955	4955	4955	0
297	20231030	153700	134255730	4955	4955	4955	4955	0
298	20231030	153600	134255730	4955	4955	4955	4955	0
299	20231030	153500	134255730	4955	4955	4955	4955	0
300	20231030	153400	134255730	4955	4955	4955	4955	0
301	20231030	153300	134255730	4955	4955	4955	4955	0
302	20231030	153200	134255730	4955	4955	4955	4955	331
303	20231030	153100	134255730	4955	4955	4955	4955	0
304	20231030	153000	134255730	4955	4955	4955	4955	331
305	20231030	152900	132615625	4975	4975	4975	4975	0
306	20231030	152800	132615625	4975	4975	4975	4975	0
307	20231030	152700	132615625	4975	4975	4975	4975	0
308	20231030	152600	132615625	4975	4975	4975	4975	0
309	20231030	152500	132615625	4975	4975	4975	4975	0
310	20231030	152400	132615625	4975	4975	4975	4975	0
311	20231030	152300	132615625	4975	4975	4975	4975	0
312	20231030	152200	132615625	4975	4975	4975	4975	0
313	20231030	152100	132615625	4975	4975	4975	4975	0
314	20231030	152000	132615625	4975	4975	4975	4975	0
315	20231030	151900	132615625	4975	4975	4975	4975	0
316	20231030	151800	132615625	4975	4975	4975	4975	0
317	20231030	151700	132615625	4975	4975	4975	4975	0
318	20231030	151600	132615625	4975	4975	4975	4975	0
319	20231030	151500	132615625	4975	4975	4975	4975	0
320	20231030	151400	132615625	4975	4975	4975	4975	0
321	20231030	151300	132615625	4975	4930	4975	4930	82
322	20231030	151200	132211140	4980	4980	4980	4980	0
323	20231030	151100	132211140	4980	4930	4980	4930	125
324	20231030	151000	131594835	4930	4930	4930	4930	0
325	20231030	150900	131594835	4930	4930	4930	4930	0
326	20231030	150800	131594835	4930	4925	4930	4925	58
327	20231030	150700	131309145	4925	4925	4925	4925	4
328	20231030	150600	131289445	4900	4925	4925	4900	11
329	20231030	150500	131235295	4920	4915	4920	4915	705
330	20231030	150400	127766945	4900	4900	4900	4895	151
331	20231030	150300	127027050	4920	4920	4920	4920	0
332	20231030	150200	127027050	4920	4920	4920	4920	6
333	20231030	150100	126997530	4900	4900	4900	4900	1
334	20231030	150000	126992630	4920	4920	4920	4920	11
335	20231030	145900	126938510	4910	4910	4910	4910	24
336	20231030	145800	126820670	4915	4900	4915	4895	1122
337	20231030	145700	121319470	4905	4915	4915	4905	24
338	20231030	145600	121201735	4920	4920	4920	4920	1
339	20231030	145500	121196815	4930	4930	4930	4930	0
340	20231030	145400	121196815	4930	4930	4930	4930	0
341	20231030	145300	121196815	4930	4930	4930	4930	7
342	20231030	145200	121162305	4920	4925	4925	4920	2
343	20231030	145100	121152460	4925	4920	4925	4920	4
344	20231030	145000	121132770	4930	4905	4930	4900	204
345	20231030	144900	120132880	4935	4935	4935	4935	0
346	20231030	144800	120132880	4935	4935	4935	4935	0
347	20231030	144700	120132880	4935	4935	4935	4935	3
348	20231030	144600	120118075	4905	4910	4930	4905	101
349	20231030	144500	119622395	4920	4920	4920	4920	5
350	20231030	144400	119597795	4945	4920	4945	4920	37
351	20231030	144300	119415705	4945	4945	4945	4945	0
352	20231030	144200	119415705	4945	4945	4945	4945	0
353	20231030	144100	119415705	4945	4930	4945	4930	32
354	20231030	144000	119257930	4945	4945	4945	4945	0
355	20231030	143900	119257930	4945	4945	4945	4945	0
356	20231030	143800	119257930	4945	4930	4945	4930	12
357	20231030	143700	119198725	4945	4945	4945	4945	0
358	20231030	143600	119198725	4945	4945	4945	4945	0
359	20231030	143500	119198725	4945	4945	4945	4945	0
360	20231030	143400	119198725	4945	4945	4945	4945	0
361	20231030	143300	119198725	4945	4940	4945	4940	554
362	20231030	143200	116461945	4940	4940	4940	4940	0
363	20231030	143100	116461945	4940	4940	4940	4940	0
364	20231030	143000	116461945	4940	4940	4940	4940	0
365	20231030	142900	116461945	4940	4940	4940	4940	0
366	20231030	142800	116461945	4940	4920	4940	4920	521
367	20231030	142700	113898575	4920	4920	4920	4920	98
368	20231030	142600	113416415	4920	4915	4920	4910	307
369	20231030	142500	111909005	4920	4925	4925	4920	224
370	20231030	142400	110806260	4930	4930	4930	4930	128
371	20231030	142300	110175220	4960	4960	4960	4960	0
372	20231030	142200	110175220	4960	4960	4960	4960	0
373	20231030	142100	110175220	4960	4960	4960	4960	0
374	20231030	142000	110175220	4960	4960	4960	4960	0
375	20231030	141900	110175220	4960	4960	4960	4960	0
376	20231030	141800	110175220	4960	4960	4960	4960	0
377	20231030	141700	110175220	4960	4960	4960	4960	0
378	20231030	141600	110175220	4960	4960	4960	4960	0
379	20231030	141500	110175220	4960	4960	4960	4960	0
380	20231030	141400	110175220	4960	4960	4960	4960	0
381	20231030	141300	110175220	4960	4960	4960	4960	0
382	20231030	141200	110175220	4960	4960	4960	4960	0
383	20231030	141100	110175220	4960	4960	4960	4960	0
384	20231030	141000	110175220	4960	4960	4960	4960	0
385	20231030	140900	110175220	4960	4960	4960	4960	1
386	20231030	140800	110170260	4930	4930	4930	4930	37
387	20231030	140700	109987850	4985	4985	4985	4985	0
388	20231030	140600	109987850	4985	4985	4985	4985	0
389	20231030	140500	109987850	4985	4985	4985	4985	0
390	20231030	140400	109987850	4985	4985	4985	4985	0
391	20231030	140300	109987850	4985	4985	4985	4985	0
392	20231030	140200	109987850	4985	4985	4985	4985	0
393	20231030	140100	109987850	4985	4985	4985	4985	0
394	20231030	140000	109987850	4985	4985	4985	4985	0
395	20231030	135900	109987850	4985	4985	4985	4985	0
396	20231030	135800	109987850	4985	4985	4985	4985	0
397	20231030	135700	109987850	4985	4985	4985	4985	0
398	20231030	135600	109987850	4985	4985	4985	4985	0
399	20231030	135500	109987850	4985	4985	4985	4985	0
400	20231030	135400	109987850	4985	4985	4985	4985	0
401	20231030	135300	109987850	4985	4985	4985	4985	0
402	20231030	135200	109987850	4985	4985	4985	4985	0
403	20231030	135100	109987850	4985	4985	4985	4985	0
404	20231030	135000	109987850	4985	4985	4985	4985	0
405	20231030	134900	109987850	4985	4985	4985	4985	0
406	20231030	134800	109987850	4985	4985	4985	4985	0
407	20231030	134700	109987850	4985	4985	4985	4985	0
408	20231030	134600	109987850	4985	4985	4985	4985	0
409	20231030	134500	109987850	4985	4985	4985	4985	0
410	20231030	134400	109987850	4985	4985	4985	4985	0
411	20231030	134300	109987850	4985	4985	4985	4985	0
412	20231030	134200	109987850	4985	4985	4985	4985	2
413	20231030	134100	109977880	4935	4935	4935	4935	0
414	20231030	134000	109977880	4935	4935	4935	4935	1371
415	20231030	133900	103211995	4935	4960	4960	4935	1611
416	20231030	133800	95254785	4960	4960	4960	4960	0
417	20231030	133700	95254785	4960	4950	4960	4945	419
418	20231030	133600	93182290	4960	4960	4960	4960	0
419	20231030	133500	93182290	4960	4960	4960	4960	0
420	20231030	133400	93182290	4960	4960	4960	4960	0
421	20231030	133300	93182290	4960	4960	4960	4960	0
422	20231030	133200	93182290	4960	4960	4960	4960	0
423	20231030	133100	93182290	4960	4960	4960	4960	0
424	20231030	133000	93182290	4960	4960	4960	4960	1
425	20231030	132900	93177330	4960	4960	4960	4960	2
426	20231030	132800	93167410	4955	4960	4960	4955	24
427	20231030	132700	93048430	4980	4980	4980	4980	0
428	20231030	132600	93048430	4980	4965	4980	4965	225
429	20231030	132500	91931275	4995	4995	4995	4995	0
430	20231030	132400	91931275	4995	4995	4995	4995	0
431	20231030	132300	91931275	4995	4995	4995	4995	0
432	20231030	132200	91931275	4995	4995	4995	4995	0
433	20231030	132100	91931275	4995	4995	4995	4995	0
434	20231030	132000	91931275	4995	4990	4995	4990	6
435	20231030	131900	91901330	4965	4965	4965	4965	0
436	20231030	131800	91901330	4965	4965	4965	4965	1
437	20231030	131700	91896365	5000	5000	5000	5000	0
438	20231030	131600	91896365	5000	5000	5000	5000	0
439	20231030	131500	91896365	5000	5000	5000	5000	0
440	20231030	131400	91896365	5000	5000	5000	5000	0
441	20231030	131300	91896365	5000	5000	5000	5000	0
442	20231030	131200	91896365	5000	5000	5000	5000	0
443	20231030	131100	91896365	5000	5000	5000	5000	0
444	20231030	131000	91896365	5000	5000	5000	5000	0
445	20231030	130900	91896365	5000	5000	5000	5000	0
446	20231030	130800	91896365	5000	5000	5000	5000	1
447	20231030	130700	91891365	4995	4995	4995	4995	10
448	20231030	130600	91841415	5000	5000	5000	5000	0
449	20231030	130500	91841415	5000	5000	5000	5000	0
450	20231030	130400	91841415	5000	5000	5000	5000	0
451	20231030	130300	91841415	5000	5000	5000	5000	0
452	20231030	130200	91841415	5000	5000	5000	5000	0
453	20231030	130100	91841415	5000	4980	5000	4970	70
454	20231030	130000	91493425	5000	5000	5000	5000	0
455	20231030	125900	91493425	5000	5000	5000	5000	0
456	20231030	125800	91493425	5000	5000	5000	5000	0
457	20231030	125700	91493425	5000	5000	5000	5000	0
458	20231030	125600	91493425	5000	5000	5000	5000	0
459	20231030	125500	91493425	5000	5000	5000	5000	0
460	20231030	125400	91493425	5000	5000	5000	5000	0
461	20231030	125300	91493425	5000	5000	5000	5000	0
462	20231030	125200	91493425	5000	5000	5000	5000	0
463	20231030	125100	91493425	5000	5000	5000	5000	0
464	20231030	125000	91493425	5000	5000	5000	5000	0
465	20231030	124900	91493425	5000	5000	5000	5000	0
466	20231030	124800	91493425	5000	5000	5000	5000	0
467	20231030	124700	91493425	5000	5000	5000	5000	0
468	20231030	124600	91493425	5000	5000	5000	5000	0
469	20231030	124500	91493425	5000	4995	5000	4995	15
470	20231030	124400	91418485	5000	5000	5000	5000	0
471	20231030	124300	91418485	5000	5000	5000	5000	0
472	20231030	124200	91418485	5000	5000	5000	5000	0
473	20231030	124100	91418485	5000	5000	5000	5000	0
474	20231030	124000	91418485	5000	5000	5000	5000	0
475	20231030	123900	91418485	5000	5000	5000	5000	0
476	20231030	123800	91418485	5000	5000	5000	5000	0
477	20231030	123700	91418485	5000	4995	5000	4995	2
478	20231030	123600	91408490	4995	4995	4995	4995	10
479	20231030	123500	91358540	5000	5000	5000	5000	0
480	20231030	123400	91358540	5000	5000	5000	5000	0
481	20231030	123300	91358540	5000	5000	5000	5000	0
482	20231030	123200	91358540	5000	5000	5000	5000	0
483	20231030	123100	91358540	5000	5000	5000	5000	30
484	20231030	123000	91208540	5000	5000	5000	5000	0
485	20231030	122900	91208540	5000	5000	5000	5000	0
486	20231030	122800	91208540	5000	5000	5000	5000	0
487	20231030	122700	91208540	5000	5000	5000	5000	0
488	20231030	122600	91208540	5000	5000	5000	5000	0
489	20231030	122500	91208540	5000	5000	5000	5000	0
490	20231030	122400	91208540	5000	5000	5000	5000	100
491	20231030	122300	90708540	5000	5000	5000	5000	0
492	20231030	122200	90708540	5000	5000	5000	5000	0
493	20231030	122100	90708540	5000	5000	5000	5000	100
494	20231030	122000	90208540	5000	5000	5000	5000	0
495	20231030	121900	90208540	5000	5000	5000	5000	0
496	20231030	121800	90208540	5000	4970	5000	4970	300
497	20231030	121700	88717510	5000	5000	5000	5000	0
498	20231030	121600	88717510	5000	5000	5000	5000	0
499	20231030	121500	88717510	5000	5000	5000	5000	0
500	20231030	121400	88717510	5000	5000	5000	5000	0
501	20231030	121300	88717510	5000	5000	5000	5000	0
502	20231030	121200	88717510	5000	5000	5000	5000	2
503	20231030	121100	88707510	5000	5000	5000	5000	0
504	20231030	121000	88707510	5000	5000	5000	5000	0
505	20231030	120900	88707510	5000	5000	5000	5000	0
506	20231030	120800	88707510	5000	5000	5000	5000	1
507	20231030	120700	88702510	4990	4990	4990	4990	10
508	20231030	120600	88652610	5000	5000	5000	5000	0
509	20231030	120500	88652610	5000	5000	5000	5000	0
510	20231030	120400	88652610	5000	5000	5000	5000	0
511	20231030	120300	88652610	5000	5000	5000	5000	0
512	20231030	120200	88652610	5000	5000	5000	5000	0
513	20231030	120100	88652610	5000	5000	5000	5000	0
514	20231030	120000	88652610	5000	4970	5000	4970	301
515	20231030	115900	87156610	5000	4975	5000	4975	91
516	20231030	115800	86703860	4975	4975	4975	4975	50
517	20231030	115700	86455110	4975	5000	5000	4975	1366
518	20231030	115600	79657600	5030	5030	5030	5030	0
519	20231030	115500	79657600	5030	5030	5030	5030	0
520	20231030	115400	79657600	5030	5030	5030	5030	0
521	20231030	115300	79657600	5030	5030	5030	5030	0
522	20231030	115200	79657600	5030	5030	5030	5030	0
523	20231030	115100	79657600	5030	5030	5030	5030	0
524	20231030	115000	79657600	5030	5030	5030	5030	0
525	20231030	114900	79657600	5030	5030	5030	5030	0
526	20231030	114800	79657600	5030	5030	5030	5030	0
527	20231030	114700	79657600	5030	5030	5030	5030	0
528	20231030	114600	79657600	5030	5030	5030	5030	0
529	20231030	114500	79657600	5030	5000	5030	5000	34
530	20231030	114400	79487480	5000	5000	5000	5000	0
531	20231030	114300	79487480	5000	5000	5000	5000	0
532	20231030	114200	79487480	5000	5000	5000	5000	0
533	20231030	114100	79487480	5000	5000	5000	5000	0
534	20231030	114000	79487480	5000	5000	5000	5000	0
535	20231030	113900	79487480	5000	5000	5000	5000	0
536	20231030	113800	79487480	5000	4990	5000	4980	502
537	20231030	113700	76982760	5000	4990	5000	4990	204
538	20231030	113600	75964740	4990	4990	4990	4990	41
539	20231030	113500	75760150	5030	5030	5030	5030	0
540	20231030	113400	75760150	5030	5030	5030	5030	0
541	20231030	113300	75760150	5030	5030	5030	5030	0
542	20231030	113200	75760150	5030	5030	5030	5030	0
543	20231030	113100	75760150	5030	5030	5030	5030	0
544	20231030	113000	75760150	5030	5030	5030	5030	0
545	20231030	112900	75760150	5030	5030	5030	5030	0
546	20231030	112800	75760150	5030	5030	5030	5030	0
547	20231030	112700	75760150	5030	5030	5030	5030	0
548	20231030	112600	75760150	5030	5030	5030	5030	0
549	20231030	112500	75760150	5030	5030	5030	5030	0
550	20231030	112400	75760150	5030	5030	5030	5030	0
551	20231030	112300	75760150	5030	5030	5030	5030	0
552	20231030	112200	75760150	5030	5030	5030	5030	0
553	20231030	112100	75760150	5030	5030	5030	5030	0
554	20231030	112000	75760150	5030	5030	5030	5030	0
555	20231030	111900	75760150	5030	5030	5030	5030	0
556	20231030	111800	75760150	5030	5030	5030	5030	0
557	20231030	111700	75760150	5030	5030	5030	5030	9
558	20231030	111600	75714880	5010	5010	5010	5010	0
559	20231030	111500	75714880	5010	5010	5010	5010	0
560	20231030	111400	75714880	5010	5010	5010	5010	0
561	20231030	111300	75714880	5010	5010	5010	5010	0
562	20231030	111200	75714880	5010	5010	5010	5010	499
563	20231030	111100	73214890	5030	5030	5030	5030	228
564	20231030	111000	72068050	5070	5070	5070	5070	0
565	20231030	110900	72068050	5070	5070	5070	5070	0
566	20231030	110800	72068050	5070	5070	5070	5070	0
567	20231030	110700	72068050	5070	5070	5070	5070	1
568	20231030	110600	72062980	5070	5070	5070	5070	0
569	20231030	110500	72062980	5070	5070	5070	5070	0
570	20231030	110400	72062980	5070	5070	5070	5070	0
571	20231030	110300	72062980	5070	5040	5070	5040	55
572	20231030	110200	71785630	5070	5050	5070	5050	40
573	20231030	110100	71583610	5050	5030	5050	5030	1727
574	20231030	110000	62894870	5030	5030	5030	5030	4
575	20231030	105900	62874750	5020	5020	5020	5020	3
576	20231030	105800	62859690	5030	5030	5030	5030	0
577	20231030	105700	62859690	5030	5030	5030	5030	0
578	20231030	105600	62859690	5030	5030	5030	5030	0
579	20231030	105500	62859690	5030	5030	5030	5030	0
580	20231030	105400	62859690	5030	5030	5030	5030	180
581	20231030	105300	61954290	5030	5030	5030	5030	0
582	20231030	105200	61954290	5030	5030	5030	5030	0
583	20231030	105100	61954290	5030	5030	5030	5030	0
584	20231030	105000	61954290	5030	5030	5030	5030	0
585	20231030	104900	61954290	5030	5030	5030	5030	0
586	20231030	104800	61954290	5030	5030	5030	5030	500
587	20231030	104700	59439290	5030	5030	5030	5030	0
588	20231030	104600	59439290	5030	5030	5030	5030	2
589	20231030	104500	59429230	5030	5030	5030	5030	0
590	20231030	104400	59429230	5030	5030	5030	5030	0
591	20231030	104300	59429230	5030	5030	5030	5030	0
592	20231030	104200	59429230	5030	5030	5030	5030	0
593	20231030	104100	59429230	5030	5030	5030	5030	0
594	20231030	104000	59429230	5030	5030	5030	5030	0
595	20231030	103900	59429230	5030	5030	5030	5030	0
596	20231030	103800	59429230	5030	5030	5030	5030	0
597	20231030	103700	59429230	5030	5030	5030	5030	0
598	20231030	103600	59429230	5030	5030	5030	5030	0
599	20231030	103500	59429230	5030	5030	5030	5030	0
600	20231030	103400	59429230	5030	5030	5030	5030	0
601	20231030	103300	59429230	5030	5030	5030	5030	0
602	20231030	103200	59429230	5030	5030	5030	5030	0
603	20231030	103100	59429230	5030	5030	5030	5030	0
604	20231030	103000	59429230	5030	5030	5030	5030	0
605	20231030	102900	59429230	5030	5030	5030	5030	0
606	20231030	102800	59429230	5030	5030	5030	5030	0
607	20231030	102700	59429230	5030	5030	5030	5030	0
608	20231030	102600	59429230	5030	5030	5030	5030	0
609	20231030	102500	59429230	5030	5030	5030	5030	0
610	20231030	102400	59429230	5030	5030	5030	5030	0
611	20231030	102300	59429230	5030	5030	5030	5030	0
612	20231030	102200	59429230	5030	5030	5030	5030	0
613	20231030	102100	59429230	5030	5030	5030	5030	0
614	20231030	102000	59429230	5030	5030	5030	5030	0
615	20231030	101900	59429230	5030	5030	5030	5030	0
616	20231030	101800	59429230	5030	5030	5030	5030	200
617	20231030	101700	58423230	5030	5030	5030	5030	0
618	20231030	101600	58423230	5030	5030	5030	5030	0
619	20231030	101500	58423230	5030	5020	5030	5020	300
620	20231030	101400	56914760	5030	5030	5030	5030	0
621	20231030	101300	56914760	5030	5030	5030	5030	0
622	20231030	101200	56914760	5030	4995	5030	4995	2
623	20231030	101100	56904735	5030	5030	5030	5030	1
624	20231030	101000	56899705	5030	5030	5030	5030	440
625	20231030	100900	54686505	5040	5040	5040	5040	0
626	20231030	100800	54686505	5040	5040	5040	5040	0
627	20231030	100700	54686505	5040	5040	5040	5040	0
628	20231030	100600	54686505	5040	5040	5040	5040	0
629	20231030	100500	54686505	5040	5040	5040	5040	0
630	20231030	100400	54686505	5040	5040	5040	5040	0
631	20231030	100300	54686505	5040	5040	5040	5040	0
632	20231030	100200	54686505	5040	5040	5040	5040	0
633	20231030	100100	54686505	5040	5040	5040	5040	0
634	20231030	100000	54686505	5040	5040	5040	5040	0
635	20231030	095900	54686505	5040	5040	5040	5040	0
636	20231030	095800	54686505	5040	5040	5040	5040	0
637	20231030	095700	54686505	5040	5040	5040	5040	0
638	20231030	095600	54686505	5040	5040	5040	5040	0
639	20231030	095500	54686505	5040	5040	5040	5040	0
640	20231030	095400	54686505	5040	5040	5040	5040	0
641	20231030	095300	54686505	5040	5040	5040	5040	0
642	20231030	095200	54686505	5040	5040	5040	5040	0
643	20231030	095100	54686505	5040	5040	5040	5040	0
644	20231030	095000	54686505	5040	5040	5040	5040	0
645	20231030	094900	54686505	5040	5040	5040	5040	0
646	20231030	094800	54686505	5040	5000	5040	4995	89
647	20231030	094700	54241615	5050	5050	5050	5050	0
648	20231030	094600	54241615	5050	5050	5050	5050	0
649	20231030	094500	54241615	5050	5050	5050	5050	0
650	20231030	094400	54241615	5050	5050	5050	5050	0
651	20231030	094300	54241615	5050	5050	5050	5050	0
652	20231030	094200	54241615	5050	5000	5050	5000	3
653	20231030	094100	54226515	5050	5000	5050	5000	1679
654	20231030	094000	45831415	5070	5060	5070	5060	242
655	20231030	093900	44604795	5070	5070	5070	5070	0
656	20231030	093800	44604795	5070	5070	5070	5070	0
657	20231030	093700	44604795	5070	5070	5070	5070	0
658	20231030	093600	44604795	5070	5070	5070	5070	1
659	20231030	093500	44599725	5070	5070	5070	5070	1
660	20231030	093400	44594655	5080	5040	5080	5040	47
661	20231030	093300	44357695	5080	5060	5080	5050	198
662	20231030	093200	43357435	5080	5060	5080	5050	1545
663	20231030	093100	35548975	5050	5050	5050	5050	469
664	20231030	093000	33180525	5050	5050	5050	5050	1
665	20231030	092900	33175475	5000	5000	5000	5000	6
666	20231030	092800	33145475	5060	5060	5060	5060	0
667	20231030	092700	33145475	5060	5060	5060	5060	0
668	20231030	092600	33145475	5060	5060	5060	5060	0
669	20231030	092500	33145475	5060	5060	5060	5060	0
670	20231030	092400	33145475	5060	5050	5060	5050	2109
671	20231030	092300	22484595	5060	5000	5060	5000	3407
672	20231030	092200	5288875	5010	4985	5010	4985	154
673	20231030	092100	4518785	5000	5000	5000	5000	0
674	20231030	092000	4518785	5000	5000	5000	5000	0
675	20231030	091900	4518785	5000	5000	5000	5000	0
676	20231030	091800	4518785	5000	4960	5000	4920	152
677	20231030	091700	3764250	4960	4960	4960	4960	0
678	20231030	091600	3764250	4960	4960	4960	4960	0
679	20231030	091500	3764250	4960	4960	4960	4960	0
680	20231030	091400	3764250	4960	4935	4960	4935	44
681	20231030	091300	3546975	4880	4880	4880	4880	1
682	20231030	091200	3542095	4950	4950	4950	4950	0
683	20231030	091100	3542095	4950	4950	4950	4950	0
684	20231030	091000	3542095	4950	4950	4950	4950	0
685	20231030	090900	3542095	4950	4950	4950	4950	1
686	20231030	090800	3537145	4870	4905	4905	4870	220
687	20231030	090700	2460630	4995	4995	4995	4995	300
688	20231030	090600	962130	5000	5000	5000	5000	0
689	20231030	090500	962130	5000	5000	5000	5000	1
690	20231030	090400	957130	4905	4910	4910	4905	184
691	20231030	090300	54340	5110	5110	5110	5110	0
692	20231030	090200	54340	5110	5110	5110	5110	0
693	20231030	090100	54340	5110	5110	5110	5110	0
694	20231030	090000	54340	5110	4920	5110	4920	11